| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2009 | INR | 502.4 | 510.88 | 481.54 | 484.3 | 242.15 | -12.5 (-2.52%) | 20,080 |
| 29 Sep 2009 | INR | 479.64 | 515.66 | 479.64 | 496.8 | 248.4 | +12.28 (+2.53%) | 435,010 |
| 25 Sep 2009 | INR | 489.7 | 497.56 | 481.54 | 484.52 | 242.26 | -6.64 (-1.35%) | 12,910 |
| 24 Sep 2009 | INR | 502.4 | 502.4 | 488.18 | 491.16 | 245.58 | -13.18 (-2.61%) | 21,800 |
| 23 Sep 2009 | INR | 483.44 | 518.52 | 476.94 | 504.34 | 252.17 | +25.74 (+5.38%) | 90,640 |
| 22 Sep 2009 | INR | 453.1 | 488.08 | 447.42 | 478.6 | 239.3 | +24.84 (+5.47%) | 97,220 |
| 18 Sep 2009 | INR | 468.8 | 469.04 | 436.04 | 453.76 | 226.88 | -2.76 (-0.60%) | 17,740 |
| 17 Sep 2009 | INR | 455.96 | 464.48 | 447.94 | 456.52 | 228.26 | +8.44 (+1.88%) | 106,990 |
| 16 Sep 2009 | INR | 412.34 | 455 | 412.34 | 448.08 | 224.04 | +33.7 (+8.13%) | 61,880 |
| 15 Sep 2009 | INR | 423.72 | 424.66 | 405.72 | 414.38 | 207.19 | +7.76 (+1.91%) | 61,200 |
| 14 Sep 2009 | INR | 402.86 | 409.12 | 400.98 | 406.62 | 203.31 | +8.5 (+2.14%) | 3,200 |
| 11 Sep 2009 | INR | 406.56 | 406.56 | 388.78 | 398.12 | 199.06 | -1.96 (-0.49%) | 27,450 |
| 10 Sep 2009 | INR | 410.44 | 412.34 | 398.12 | 400.08 | 200.04 | -4.88 (-1.21%) | 13,360 |
| 9 Sep 2009 | INR | 407.7 | 417.08 | 400.6 | 404.96 | 202.48 | -3.68 (-0.90%) | 15,140 |
| 8 Sep 2009 | INR | 426.32 | 426.32 | 407.6 | 408.64 | 204.32 | -13.38 (-3.17%) | 8,430 |
| 7 Sep 2009 | INR | 412.34 | 425.62 | 404.8 | 422.02 | 211.01 | +18.92 (+4.69%) | 18,090 |
| 4 Sep 2009 | INR | 397.74 | 405.72 | 396.24 | 403.1 | 201.55 | +10.52 (+2.68%) | 14,800 |
| 3 Sep 2009 | INR | 402.86 | 415.18 | 384.86 | 392.58 | 196.29 | -3.18 (-0.80%) | 25,020 |
| 2 Sep 2009 | INR | 393.68 | 407.56 | 390.54 | 395.76 | 197.88 | -9.86 (-2.43%) | 15,570 |
| 1 Sep 2009 | INR | 409.98 | 419.92 | 402.86 | 405.62 | 202.81 | -6.78 (-1.64%) | 16,620 |
| 31 Aug 2009 | INR | 394.34 | 418.04 | 394.34 | 412.4 | 206.2 | +12.24 (+3.06%) | 15,720 |
| 28 Aug 2009 | INR | 400.12 | 422.78 | 396.24 | 400.16 | 200.08 | +3.02 (+0.76%) | 29,700 |
| 27 Aug 2009 | INR | 405.72 | 405.72 | 389.6 | 397.14 | 198.57 | +6.36 (+1.63%) | 38,140 |
| 26 Aug 2009 | INR | 421.82 | 433.06 | 384.86 | 390.78 | 195.39 | -26.36 (-6.32%) | 76,370 |
| 25 Aug 2009 | INR | 445.52 | 448.36 | 407.6 | 417.14 | 208.57 | -30.62 (-6.84%) | 135,400 |
| 24 Aug 2009 | INR | 435.1 | 471.5 | 428.84 | 447.76 | 223.88 | +23.18 (+5.46%) | 25,630 |
| 21 Aug 2009 | INR | 389.6 | 431.3 | 388.78 | 424.58 | 212.29 | +34.7 (+8.90%) | 44,210 |
| 20 Aug 2009 | INR | 393.44 | 426.56 | 383.9 | 389.88 | 194.94 | +5.6 (+1.46%) | 111,470 |
| 19 Aug 2009 | INR | 386.56 | 431.3 | 375.94 | 384.28 | 192.14 | -2.52 (-0.65%) | 256,530 |
| 18 Aug 2009 | INR | 362.2 | 392.34 | 362.2 | 386.8 | 193.4 | +26.58 (+7.38%) | 11,540 |
